1.007,500€
-5,35%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1.086,75 | 1.093,50 | 989,10 | 1.006,00 | -5,50% | - |
| 30.01.2025 | 1.072,00 | 1.090,25 | 1.063,25 | 1.064,50 | -0,47% | - |
| 29.01.2025 | 1.083,50 | 1.097,50 | 1.065,25 | 1.069,50 | -1,36% | - |
| 28.01.2025 | 1.080,00 | 1.094,75 | 1.067,75 | 1.084,25 | 0,37% | - |
| 27.01.2025 | 1.060,25 | 1.090,00 | 1.022,25 | 1.080,25 | 1,08% | - |
| 24.01.2025 | 1.071,25 | 1.077,75 | 1.062,25 | 1.068,75 | -0,67% | 6,00 |
| 23.01.2025 | 1.078,25 | 1.091,50 | 1.068,25 | 1.076,00 | -0,23% | - |
| 22.01.2025 | 1.077,50 | 1.085,50 | 1.069,75 | 1.078,50 | 0,23% | - |
| 21.01.2025 | 1.087,75 | 1.090,50 | 1.065,75 | 1.076,00 | -1,06% | - |
| 20.01.2025 | 1.080,50 | 1.120,00 | 1.078,00 | 1.087,50 | 0,30% | - |
| 17.01.2025 | 1.081,50 | 1.094,75 | 1.049,00 | 1.084,25 | 0,58% | - |
| 16.01.2025 | 1.064,25 | 1.083,50 | 1.058,25 | 1.078,00 | 1,53% | - |
| 15.01.2025 | 1.057,75 | 1.079,00 | 1.052,50 | 1.061,75 | 0,54% | - |
| 14.01.2025 | 1.052,25 | 1.078,00 | 1.046,50 | 1.056,00 | 0,28% | - |
| 13.01.2025 | 1.028,00 | 1.061,00 | 1.023,50 | 1.053,00 | 2,51% | 15,00 |
| 10.01.2025 | 1.051,25 | 1.053,75 | 1.021,50 | 1.027,25 | -2,21% | - |
| 09.01.2025 | 1.035,75 | 1.053,50 | 1.033,75 | 1.050,50 | 1,45% | 12,00 |
| 08.01.2025 | 1.028,75 | 1.047,50 | 1.024,25 | 1.035,50 | 0,78% | - |
| 07.01.2025 | 1.012,50 | 1.034,00 | 1.004,15 | 1.027,50 | 1,28% | - |
| 06.01.2025 | 1.022,25 | 1.028,00 | 1.007,70 | 1.014,50 | -0,76% | - |
| 03.01.2025 | 1.016,50 | 1.029,00 | 1.004,25 | 1.022,25 | 0,66% | - |
| 02.01.2025 | 1.018,00 | 1.035,25 | 1.009,25 | 1.015,50 | 0,89% | - |
| 30.12.2024 | 1.020,50 | 1.030,50 | 999,00 | 1.006,50 | -1,88% | - |
| 27.12.2024 | 1.038,75 | 1.041,75 | 1.018,00 | 1.025,75 | -1,42% | - |
| 23.12.2024 | 1.052,25 | 1.054,50 | 1.030,75 | 1.040,50 | -0,64% | - |
| 20.12.2024 | 1.041,50 | 1.066,00 | 1.024,25 | 1.047,25 | 0,36% | - |
| 19.12.2024 | 1.053,25 | 1.063,50 | 1.037,50 | 1.043,50 | -0,81% | - |
| 18.12.2024 | 1.065,25 | 1.094,50 | 1.047,75 | 1.052,00 | -1,54% | - |
| 17.12.2024 | 1.081,50 | 1.086,25 | 1.060,00 | 1.068,50 | -1,54% | - |
| 16.12.2024 | 1.085,00 | 1.101,00 | 1.077,50 | 1.085,25 | -0,34% | - |
| 13.12.2024 | 1.098,25 | 1.101,50 | 1.082,25 | 1.089,00 | -0,80% | - |
| 12.12.2024 | 1.097,00 | 1.104,25 | 1.085,75 | 1.097,75 | -0,34% | - |
| 11.12.2024 | 1.100,00 | 1.114,25 | 1.088,25 | 1.101,50 | 0,20% | - |
| 10.12.2024 | 1.100,25 | 1.127,50 | 1.083,50 | 1.099,25 | -0,20% | 10,00 |
| 09.12.2024 | 1.122,00 | 1.150,00 | 1.089,00 | 1.101,50 | -1,81% | 3,00 |
| 06.12.2024 | 1.123,00 | 1.132,25 | 1.115,25 | 1.121,75 | -0,11% | - |
| 05.12.2024 | 1.134,25 | 1.135,25 | 1.117,75 | 1.123,00 | -1,04% | - |
| 04.12.2024 | 1.138,75 | 1.146,75 | 1.126,50 | 1.134,75 | -0,09% | - |
| 03.12.2024 | 1.136,75 | 1.147,50 | 1.124,50 | 1.135,75 | -0,13% | 3,00 |
| 02.12.2024 | 1.145,50 | 1.155,00 | 1.129,25 | 1.137,25 | 3,53% | - |
| 29.11.2024 | 1.159,50 | 1.172,75 | 1.092,75 | 1.098,50 | -5,36% | 13,00 |
| 28.11.2024 | 1.144,75 | 1.160,75 | 1.143,50 | 1.160,75 | 1,78% | - |
| 27.11.2024 | 1.162,25 | 1.165,50 | 1.135,25 | 1.140,50 | -1,77% | - |
| 26.11.2024 | 1.161,00 | 1.186,50 | 1.142,75 | 1.161,00 | 0,17% | - |
| 25.11.2024 | 1.161,00 | 1.172,75 | 1.139,75 | 1.159,00 | 0,04% | - |
| 22.11.2024 | 1.141,75 | 1.163,25 | 1.139,75 | 1.158,50 | 1,71% | - |
| 21.11.2024 | 1.117,75 | 1.145,75 | 1.111,25 | 1.139,00 | 1,86% | - |
| 20.11.2024 | 1.111,50 | 1.128,00 | 1.101,00 | 1.118,25 | 1,08% | - |
| 19.11.2024 | 1.107,25 | 1.112,25 | 1.094,25 | 1.106,25 | 0,00% | - |
| 18.11.2024 | 1.118,75 | 1.125,25 | 1.098,50 | 1.106,25 | -1,16% | - |
| 15.11.2024 | 1.107,25 | 1.124,00 | 1.103,50 | 1.119,25 | 0,20% | - |
| 14.11.2024 | 1.136,75 | 1.150,25 | 1.106,25 | 1.117,00 | -1,80% | - |
| 13.11.2024 | 1.132,75 | 1.153,25 | 1.126,75 | 1.137,50 | 0,02% | - |
| 12.11.2024 | 1.146,25 | 1.157,50 | 1.132,50 | 1.137,25 | -0,81% | 5,00 |
| 11.11.2024 | 1.123,75 | 1.152,50 | 1.123,75 | 1.146,50 | 2,16% | - |
| 08.11.2024 | 1.101,50 | 1.129,25 | 1.094,75 | 1.122,25 | 1,91% | 8,00 |
| 07.11.2024 | 1.114,75 | 1.125,00 | 1.093,00 | 1.101,25 | -1,12% | - |
| 06.11.2024 | 1.072,00 | 1.119,00 | 1.071,75 | 1.113,75 | 8,47% | - |
| 05.11.2024 | 1.008,75 | 1.028,25 | 998,55 | 1.026,75 | 1,96% | - |
| 04.11.2024 | 1.014,25 | 1.018,50 | 1.000,55 | 1.007,00 | -20,78% | - |
| 01.11.2024 | 1.021,75 | 1.320,40 | 968,70 | 1.271,20 | 25,86% | - |
| 31.10.2024 | 1.008,00 | 1.313,30 | 991,50 | 1.010,00 | -20,30% | - |
| 30.10.2024 | 1.014,75 | 1.267,30 | 995,10 | 1.267,30 | -0,14% | - |
| 29.10.2024 | 1.021,50 | 1.269,50 | 977,10 | 1.269,05 | 0,41% | - |
| 28.10.2024 | 1.016,75 | 1.319,50 | 982,75 | 1.263,85 | 25,07% | - |
| 25.10.2024 | 999,60 | 1.016,25 | 996,25 | 1.010,50 | 1,13% | - |
| 24.10.2024 | 1.010,25 | 1.015,50 | 999,25 | 999,25 | -1,38% | - |
| 23.10.2024 | 1.012,75 | 1.022,50 | 1.005,85 | 1.013,25 | -0,44% | - |
| 22.10.2024 | 1.032,50 | 1.047,50 | 1.008,75 | 1.017,75 | -1,79% | - |
| 21.10.2024 | 1.037,50 | 1.044,00 | 1.025,50 | 1.036,25 | -0,05% | - |
| 18.10.2024 | 1.031,25 | 1.043,25 | 1.023,25 | 1.036,75 | 0,27% | - |
| 17.10.2024 | 1.023,75 | 1.037,75 | 1.016,50 | 1.034,00 | 0,85% | - |
| 16.10.2024 | 992,90 | 1.028,50 | 992,90 | 1.025,25 | 2,76% | 52,00 |
| 15.10.2024 | 1.009,75 | 1.018,50 | 996,90 | 997,70 | -1,00% | - |
| 14.10.2024 | 992,60 | 1.012,25 | 991,80 | 1.007,75 | 1,51% | 9,00 |
| 11.10.2024 | 937,00 | 994,80 | 933,90 | 992,80 | 5,82% | - |
| 10.10.2024 | 940,30 | 949,60 | 931,40 | 938,20 | -0,28% | - |
| 09.10.2024 | 935,70 | 950,60 | 934,10 | 940,80 | 0,36% | - |
| 08.10.2024 | 930,90 | 943,70 | 928,50 | 937,40 | 0,59% | - |
| 07.10.2024 | 940,90 | 941,40 | 925,10 | 931,90 | -0,98% | - |
| 04.10.2024 | 934,50 | 950,10 | 930,30 | 941,10 | 0,71% | - |
| 03.10.2024 | 938,90 | 942,00 | 925,40 | 934,50 | -0,59% | - |
| 02.10.2024 | 936,00 | 944,80 | 932,60 | 940,00 | 0,01% | - |
| 01.10.2024 | 931,30 | 950,50 | 926,10 | 939,90 | 0,74% | - |
| 30.09.2024 | 929,30 | 938,60 | 920,50 | 933,00 | 0,51% | - |
| 27.09.2024 | 936,50 | 939,20 | 921,00 | 928,30 | -0,59% | - |
| 26.09.2024 | 931,00 | 939,50 | 924,40 | 933,80 | 0,60% | - |
| 25.09.2024 | 928,60 | 941,00 | 922,00 | 928,20 | -0,39% | - |
| 24.09.2024 | 937,10 | 939,50 | 920,00 | 931,80 | -0,61% | - |
| 23.09.2024 | 929,00 | 943,20 | 923,70 | 937,50 | 1,44% | - |
| 20.09.2024 | 925,10 | 930,10 | 914,90 | 924,20 | 0,12% | - |
| 19.09.2024 | 918,40 | 930,50 | 916,80 | 923,10 | 1,14% | - |
| 18.09.2024 | 915,80 | 927,40 | 908,70 | 912,70 | 0,08% | - |
| 17.09.2024 | 901,20 | 922,10 | 898,40 | 912,00 | 0,70% | - |
| 16.09.2024 | 895,90 | 906,80 | 886,20 | 905,70 | 1,00% | - |
| 13.09.2024 | 899,60 | 906,70 | 892,70 | 896,70 | -0,41% | - |
| 12.09.2024 | 900,50 | 909,00 | 887,00 | 900,40 | 0,36% | - |
| 11.09.2024 | 879,40 | 898,40 | 861,50 | 897,20 | 1,25% | - |
| 10.09.2024 | 878,10 | 890,70 | 866,80 | 886,10 | 0,61% | - |
| 09.09.2024 | 859,30 | 886,00 | 854,80 | 880,70 | 2,93% | - |